1217
10.45
TWD+0.20 (1.95%)
2025.11.26收盤
愛之味－現股當沖
愛之味最新現股當沖狀況
整理愛之味最新(2025/11/26) 當沖狀況。整體成交張數為25張，佔整體市場成交張數的4.55%。當日現股當沖之總損益為+1,550元、每張平均損益則為+62元。
開盤價
10.3
收盤價
10.45
當日範圍
10.3 - 10.5
成交張數
540
開盤價(昨)
10.3
收盤價(昨)
10.25
昨日範圍
10.25 - 10.35
成交張數(昨)
271
成交金額
560.99萬
成交金額(昨)
279.10萬
52週範圍
10.1 - 12.3
發行股數
5億
市值
52億
現股當沖－歷史逐日資訊
開盤價
10.3
收盤價
10.45
成交張數
540
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/11/26 | 10.45 | +0.2 | +1.95 | 540 | 570.77 | 25 | 4.55 | 25.94 | 4.54 | 26.09 | 4.57 | +0.15 | +62 | 0 | 0 |
| 2025/11/25 | 10.25 | -0.05 | -0.49 | 271 | 279.59 | 16 | 5.89 | 16.47 | 5.89 | 16.46 | 5.89 | -0.01 | -3.12 | 0 | 0 |
| 2025/11/24 | 10.3 | +0.1 | +0.98 | 555 | 569.22 | 31 | 5.58 | 31.58 | 5.55 | 31.86 | 5.6 | +0.28 | +90.32 | 0 | 0 |
| 2025/11/21 | 10.2 | +0.05 | +0.49 | 399 | 405.12 | 56 | 14.03 | 56.8 | 14.02 | 56.73 | 14 | -0.07 | -11.61 | 0 | 0 |
| 2025/11/20 | 10.15 | +0.05 | +0.5 | 268 | 273.68 | 19 | 7.08 | 19.38 | 7.08 | 19.32 | 7.06 | -0.05 | -26.32 | 0 | 0 |
| 2025/11/19 | 10.1 | -0.05 | -0.49 | 485 | 491.13 | 83 | 17.12 | 83.98 | 17.1 | 84.22 | 17.15 | +0.24 | +29.52 | 0 | 0 |
| 2025/11/18 | 10.15 | -0.15 | -1.46 | 354 | 360.55 | 52 | 14.69 | 52.94 | 14.68 | 53.12 | 14.73 | +0.18 | +34.62 | 0 | 0 |
| 2025/11/17 | 10.3 | +0.1 | +0.98 | 516 | 530.5 | 75 | 14.53 | 76.93 | 14.5 | 77.24 | 14.56 | +0.31 | +41.33 | 0 | 0 |
| 2025/11/14 | 10.2 | +0 | +0 | 706 | 723.23 | 61 | 8.64 | 62.28 | 8.61 | 62.59 | 8.65 | +0.31 | +50.82 | 0 | 0 |
| 2025/11/13 | 10.2 | -0.05 | -0.49 | 286 | 292.4 | 14 | 4.89 | 14.29 | 4.89 | 14.31 | 4.9 | +0.03 | +21.43 | 0 | 0 |
| 2025/11/12 | 10.25 | +0.1 | +0.99 | 246 | 250.71 | 5 | 2.04 | 5.1 | 2.03 | 5.12 | 2.04 | +0.03 | +50 | 0 | 0 |
| 2025/11/11 | 10.15 | +0 | +0 | 336 | 343.06 | 28 | 8.33 | 28.55 | 8.32 | 28.55 | 8.32 | +0 | +0 | 1 | 0.3 |
| 2025/11/10 | 10.15 | -0.1 | -0.98 | 528 | 538.2 | 110 | 20.84 | 112.14 | 20.84 | 112.24 | 20.85 | +0.1 | +9.09 | 0 | 0 |
| 2025/11/07 | 10.25 | -0.05 | -0.49 | 361 | 370.42 | 10 | 2.77 | 10.25 | 2.77 | 10.3 | 2.78 | +0.05 | +50 | 0 | 0 |
| 2025/11/06 | 10.3 | +0.15 | +1.48 | 371 | 380.16 | 16 | 4.31 | 16.31 | 4.29 | 16.46 | 4.33 | +0.15 | +96.88 | 0 | 0 |
| 2025/11/05 | 10.15 | -0.05 | -0.49 | 702 | 711.92 | 74 | 10.54 | 74.95 | 10.53 | 75.18 | 10.56 | +0.23 | +30.41 | 0 | 0 |
| 2025/11/04 | 10.2 | -0.15 | -1.45 | 695 | 713.74 | 76 | 10.93 | 77.89 | 10.91 | 78.17 | 10.95 | +0.28 | +36.84 | 0 | 0 |
| 2025/11/03 | 10.35 | +0.05 | +0.49 | 429 | 441.95 | 46 | 10.72 | 47.2 | 10.68 | 47.44 | 10.73 | +0.24 | +52.17 | 0 | 0 |
| 2025/10/31 | 10.3 | -0.05 | -0.48 | 285 | 293.16 | 51 | 17.88 | 52.39 | 17.87 | 52.57 | 17.93 | +0.18 | +35.29 | 0 | 0 |
| 2025/10/30 | 10.35 | +0 | +0 | 487 | 502.45 | 26 | 5.33 | 26.75 | 5.32 | 26.84 | 5.34 | +0.09 | +34.62 | 0 | 0 |
| 2025/10/29 | 10.35 | -0.1 | -0.96 | 322 | 333.74 | 26 | 8.07 | 26.91 | 8.06 | 26.94 | 8.07 | +0.03 | +11.54 | 0 | 0 |
| 2025/10/28 | 10.45 | +0 | +0 | 464 | 483.45 | 82 | 17.67 | 85.19 | 17.62 | 85.62 | 17.71 | +0.43 | +52.44 | 0 | 0 |
| 2025/10/27 | 10.45 | +0.05 | +0.48 | 420 | 438.41 | 86 | 20.49 | 89.75 | 20.47 | 89.92 | 20.51 | +0.17 | +19.77 | 0 | 0 |
| 2025/10/23 | 10.4 | +0 | +0 | 451 | 470.61 | 15 | 3.33 | 15.54 | 3.3 | 15.68 | 3.33 | +0.14 | +93.33 | 0 | 0 |
| 2025/10/22 | 10.4 | +0.05 | +0.48 | 372 | 385.39 | 16 | 4.31 | 16.56 | 4.3 | 16.64 | 4.32 | +0.08 | +50 | 0 | 0 |
| 2025/10/21 | 10.35 | +0 | +0 | 367 | 379.04 | 43 | 11.73 | 44.38 | 11.71 | 44.56 | 11.76 | +0.18 | +43.02 | 0 | 0 |
| 2025/10/20 | 10.35 | -0.05 | -0.48 | 307 | 317.43 | 38 | 12.39 | 39.35 | 12.4 | 39.4 | 12.41 | +0.04 | +11.84 | 0 | 0 |
| 2025/10/17 | 10.4 | +0.05 | +0.48 | 454 | 470.67 | 29 | 6.39 | 30.02 | 6.38 | 30.12 | 6.4 | +0.1 | +34.48 | 0 | 0 |
| 2025/10/16 | 10.35 | +0.05 | +0.49 | 393 | 407.36 | 28 | 7.12 | 28.98 | 7.11 | 29.02 | 7.12 | +0.04 | +14.29 | 0 | 0 |
| 2025/10/15 | 10.3 | -0.05 | -0.48 | 625 | 643.32 | 50 | 8.01 | 51.46 | 8 | 51.61 | 8.02 | +0.15 | +30 | 0 | 0 |
| 2025/10/14 | 10.35 | -0.05 | -0.48 | 810 | 839.6 | 133 | 16.43 | 138.08 | 16.45 | 137.85 | 16.42 | -0.23 | -16.92 | 0 | 0 |
| 2025/10/13 | 10.4 | -0.1 | -0.95 | 538 | 556.81 | 80 | 14.88 | 82.72 | 14.86 | 82.87 | 14.88 | +0.14 | +18.12 | 0 | 0 |
| 2025/10/09 | 10.5 | +0.1 | +0.96 | 473 | 495.08 | 82 | 17.33 | 85.64 | 17.3 | 85.97 | 17.36 | +0.33 | +39.63 | 0 | 0 |
| 2025/10/08 | 10.4 | -0.05 | -0.48 | 585 | 609.72 | 44 | 7.52 | 45.81 | 7.51 | 45.94 | 7.53 | +0.12 | +28.41 | 0 | 0 |
| 2025/10/07 | 10.45 | +0 | +0 | 513 | 537.09 | 47 | 9.17 | 49.12 | 9.15 | 49.2 | 9.16 | +0.07 | +15.96 | 0 | 0 |
| 2025/10/03 | 10.45 | -0.05 | -0.48 | 447 | 469.68 | 19 | 4.25 | 19.95 | 4.25 | 20.04 | 4.27 | +0.09 | +47.37 | 0 | 0 |
| 2025/10/02 | 10.5 | -0.05 | -0.47 | 435 | 457.2 | 16 | 3.68 | 16.88 | 3.69 | 16.86 | 3.69 | -0.01 | -9.38 | 0 | 0 |
| 2025/10/01 | 10.55 | +0 | +0 | 470 | 496.03 | 34 | 7.23 | 35.87 | 7.23 | 35.9 | 7.24 | +0.03 | +8.82 | 0 | 0 |
| 2025/09/30 | 10.55 | +0.05 | +0.48 | 294 | 309.56 | 28 | 9.53 | 29.43 | 9.51 | 29.57 | 9.55 | +0.13 | +46.43 | 0 | 0 |
| 2025/09/26 | 10.5 | -0.1 | -0.94 | 819 | 861.98 | 62 | 7.57 | 65.18 | 7.56 | 65.43 | 7.59 | +0.25 | +40.32 | 0 | 0 |
| 2025/09/25 | 10.6 | +0.05 | +0.47 | 595 | 630.71 | 39 | 6.55 | 41.3 | 6.55 | 41.41 | 6.57 | +0.11 | +28.21 | 0 | 0 |
| 2025/09/24 | 10.55 | -0.05 | -0.47 | 381 | 403.05 | 17 | 4.46 | 17.93 | 4.45 | 18.03 | 4.47 | +0.1 | +55.88 | 0 | 0 |
| 2025/09/23 | 10.6 | -0.05 | -0.47 | 547 | 581.52 | 21 | 3.84 | 22.27 | 3.83 | 22.38 | 3.85 | +0.1 | +50 | 0 | 0 |
| 2025/09/22 | 10.65 | +0 | +0 | 636 | 676.08 | 54 | 8.49 | 57.35 | 8.48 | 57.53 | 8.51 | +0.18 | +33.33 | 0 | 0 |
| 2025/09/19 | 10.65 | -0.1 | -0.93 | 691 | 737.37 | 54 | 7.82 | 57.66 | 7.82 | 57.79 | 7.84 | +0.14 | +25 | 0 | 0 |
| 2025/09/18 | 10.75 | +0.05 | +0.47 | 308 | 330.18 | 15 | 4.87 | 16.06 | 4.86 | 16.15 | 4.89 | +0.09 | +60 | 0 | 0 |
| 2025/09/17 | 10.7 | +0 | +0 | 383 | 411.37 | 21 | 5.48 | 22.48 | 5.46 | 22.57 | 5.49 | +0.1 | +45.24 | 0 | 0 |
| 2025/09/16 | 10.7 | +0 | +0 | 380 | 407.92 | 12 | 3.16 | 12.9 | 3.16 | 12.88 | 3.16 | -0.03 | -20.83 | 0 | 0 |
| 2025/09/15 | 10.7 | -0.05 | -0.47 | 570 | 611.99 | 22 | 3.86 | 23.59 | 3.86 | 23.66 | 3.87 | +0.07 | +29.55 | 0 | 0 |
| 2025/09/12 | 10.75 | -0.1 | -0.92 | 689 | 743.74 | 11 | 1.6 | 11.85 | 1.59 | 11.88 | 1.6 | +0.03 | +27.27 | 0 | 0 |
| 2025/09/11 | 10.85 | -0.15 | -1.36 | 841 | 915.64 | 22 | 2.62 | 23.96 | 2.62 | 24 | 2.62 | +0.03 | +13.64 | 1 | 0.12 |
| 2025/09/10 | 11 | +0.05 | +0.46 | 752 | 823.89 | 110 | 14.62 | 120.5 | 14.63 | 120.82 | 14.66 | +0.33 | +29.55 | 0 | 0 |
| 2025/09/09 | 10.95 | +0 | +0 | 485 | 531.06 | 80 | 16.5 | 87.47 | 16.47 | 87.73 | 16.52 | +0.27 | +33.12 | 0 | 0 |
| 2025/09/08 | 10.95 | +0 | +0 | 437 | 478.11 | 52 | 11.9 | 56.83 | 11.89 | 56.98 | 11.92 | +0.15 | +28.85 | 0 | 0 |
| 2025/09/05 | 10.95 | -0.1 | -0.9 | 476 | 522.8 | 8 | 1.68 | 8.76 | 1.68 | 8.79 | 1.68 | +0.03 | +37.5 | 0 | 0 |
| 2025/09/04 | 11.05 | +0.1 | +0.91 | 708 | 780.29 | 68 | 9.61 | 74.82 | 9.59 | 75.08 | 9.62 | +0.26 | +37.5 | 0 | 0 |
| 2025/09/03 | 10.95 | +0 | +0 | 480 | 526.25 | 14 | 2.91 | 15.39 | 2.92 | 15.34 | 2.91 | -0.05 | -35.71 | 0 | 0 |
| 2025/09/02 | 10.95 | -0.05 | -0.45 | 463 | 508.12 | 37 | 7.99 | 40.66 | 8 | 40.7 | 8.01 | +0.04 | +10.81 | 0 | 0 |
| 2025/09/01 | 11 | -0.05 | -0.45 | 865 | 952.55 | 51 | 5.9 | 56.16 | 5.9 | 56.26 | 5.91 | +0.1 | +18.63 | 0 | 0 |
| 2025/08/29 | 11.05 | +0.05 | +0.45 | 1,538 | 1,709.74 | 309 | 20.09 | 342.76 | 20.05 | 343.23 | 20.07 | +0.47 | +15.05 | 0 | 0 |
| 2025/08/28 | 11 | +0.05 | +0.46 | 579 | 633.26 | 65 | 11.23 | 71.03 | 11.22 | 71.35 | 11.27 | +0.32 | +48.46 | 0 | 0 |
| 2025/08/27 | 10.95 | +0.05 | +0.46 | 705 | 775.96 | 66 | 9.37 | 72.43 | 9.33 | 72.94 | 9.4 | +0.51 | +77.27 | 0 | 0 |
| 2025/08/26 | 10.9 | -0.1 | -0.91 | 377 | 413.49 | 13 | 3.44 | 14.26 | 3.45 | 14.27 | 3.45 | +0.01 | +3.85 | 0 | 0 |
| 2025/08/25 | 11 | +0 | +0 | 391 | 429.66 | 14 | 3.58 | 15.37 | 3.58 | 15.4 | 3.58 | +0.04 | +25 | 0 | 0 |
| 2025/08/22 | 11 | -0.05 | -0.45 | 491 | 541.54 | 60 | 12.21 | 66.11 | 12.21 | 66.16 | 12.22 | +0.05 | +8.33 | 0 | 0 |
| 2025/08/21 | 11.05 | +0.1 | +0.91 | 482 | 530.95 | 43 | 8.93 | 47.34 | 8.92 | 47.65 | 8.97 | +0.31 | +72.09 | 0 | 0 |
| 2025/08/20 | 10.95 | -0.05 | -0.45 | 685 | 749.51 | 142 | 20.72 | 155.18 | 20.7 | 155.56 | 20.75 | +0.38 | +26.41 | 0 | 0 |
| 2025/08/19 | 11 | -0.05 | -0.45 | 733 | 810.95 | 67 | 9.15 | 74.05 | 9.13 | 73.89 | 9.11 | -0.15 | -23.13 | 0 | 0 |
| 2025/08/18 | 11.05 | +0.05 | +0.45 | 1,018 | 1,128.58 | 213 | 20.92 | 236.45 | 20.95 | 235.77 | 20.89 | -0.68 | -31.92 | 0 | 0 |
| 2025/08/15 | 11 | -0.1 | -0.9 | 882 | 972.43 | 102 | 11.57 | 112.5 | 11.57 | 112.51 | 11.57 | +0.01 | +0.98 | 0 | 0 |
| 2025/08/14 | 11.1 | +0.3 | +2.78 | 1,822 | 2,004.79 | 152 | 8.34 | 166.33 | 8.3 | 167.82 | 8.37 | +1.5 | +98.36 | 0 | 0 |
| 2025/08/13 | 10.8 | +0.05 | +0.47 | 699 | 755.04 | 41 | 5.86 | 44.31 | 5.87 | 44.34 | 5.87 | +0.03 | +6.1 | 0 | 0 |
| 2025/08/12 | 10.75 | +0 | +0 | 615 | 662.42 | 13 | 2.11 | 14 | 2.11 | 13.98 | 2.11 | -0.01 | -11.54 | 0 | 0 |
| 2025/08/11 | 10.75 | +0.05 | +0.47 | 517 | 554.35 | 28 | 5.42 | 29.98 | 5.41 | 30.1 | 5.43 | +0.12 | +42.86 | 0 | 0 |
| 2025/08/08 | 10.7 | -0.05 | -0.47 | 488 | 523.54 | 19 | 3.89 | 20.34 | 3.89 | 20.37 | 3.89 | +0.03 | +13.16 | 0 | 0 |
| 2025/08/07 | 10.75 | +0.05 | +0.47 | 207 | 221.55 | 21 | 10.15 | 22.46 | 10.14 | 22.47 | 10.14 | +0.01 | +4.76 | 0 | 0 |
| 2025/08/06 | 10.7 | +0.05 | +0.47 | 329 | 352.12 | 22 | 6.69 | 23.54 | 6.69 | 23.57 | 6.69 | +0.03 | +11.36 | 0 | 0 |
| 2025/08/05 | 10.65 | +0 | +0 | 495 | 530.56 | 28 | 5.65 | 29.89 | 5.63 | 30 | 5.65 | +0.11 | +39.29 | 0 | 0 |
| 2025/08/04 | 10.65 | +0 | +0 | 175 | 186.23 | 13 | 7.43 | 13.78 | 7.4 | 13.79 | 7.4 | +0.01 | +7.69 | 0 | 0 |
| 2025/08/01 | 10.65 | +0.1 | +0.95 | 329 | 347.93 | 39 | 11.85 | 41.3 | 11.87 | 41.26 | 11.86 | -0.05 | -12.82 | 0 | 0 |
| 2025/07/31 | 10.55 | -0.1 | -0.94 | 1,114 | 1,177.8 | 83 | 7.45 | 87.69 | 7.44 | 88.19 | 7.49 | +0.51 | +61.45 | 0 | 0 |
| 2025/07/30 | 10.65 | +0 | +0 | 529 | 562.56 | 51 | 9.64 | 54.2 | 9.63 | 54.35 | 9.66 | +0.16 | +31.37 | 0 | 0 |
| 2025/07/29 | 10.65 | +0 | +0 | 467 | 498.34 | 23 | 4.93 | 24.52 | 4.92 | 24.57 | 4.93 | +0.05 | +21.74 | 0 | 0 |
| 2025/07/28 | 10.65 | -0.05 | -0.47 | 381 | 405.64 | 75 | 19.7 | 79.81 | 19.67 | 79.97 | 19.71 | +0.16 | +21.33 | 0 | 0 |
| 2025/07/25 | 10.7 | +0 | +0 | 525 | 559.5 | 108 | 20.58 | 114.61 | 20.48 | 115.28 | 20.6 | +0.67 | +62.04 | 0 | 0 |
| 2025/07/24 | 10.7 | -0.05 | -0.47 | 300 | 321.67 | 34 | 11.32 | 36.42 | 11.32 | 36.49 | 11.35 | +0.07 | +22.06 | 0 | 0 |
| 2025/07/23 | 10.75 | +0 | +0 | 622 | 670.44 | 28 | 4.5 | 30.14 | 4.5 | 30.18 | 4.5 | +0.03 | +10.71 | 0 | 0 |
| 2025/07/22 | 10.75 | +0.05 | +0.47 | 489 | 521.69 | 54 | 11.05 | 57.56 | 11.03 | 57.75 | 11.07 | +0.18 | +34.26 | 0 | 0 |
| 2025/07/21 | 10.7 | -0.05 | -0.47 | 232 | 248.47 | 32 | 13.78 | 34.2 | 13.76 | 34.39 | 13.84 | +0.2 | +60.94 | 0 | 0 |
| 2025/07/18 | 10.75 | +0 | +0 | 282 | 302.6 | 33 | 11.7 | 35.44 | 11.71 | 35.46 | 11.72 | +0.03 | +7.58 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
